Skip to main content

Leidos Holdings Inc (NY: LDOS )

143.87 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 26.48 26.52 26.14 26.29 416,963 -0.22(-0.85%)
Aug 28, 2015 26.07 26.53 25.93 26.51 663,899 +0.24(+0.90%)
Aug 27, 2015 26.14 26.29 25.76 26.27 433,400 +0.44(+1.69%)
Aug 26, 2015 25.56 25.94 24.98 25.84 546,570 +0.89(+3.58%)
Aug 25, 2015 26.21 26.29 24.92 24.94 683,503 -0.55(-2.16%)
Aug 24, 2015 25.17 26.53 25.17 25.49 711,943 -1.35(-5.03%)
Aug 21, 2015 27.14 27.37 26.84 26.84 485,576 -0.64(-2.32%)
Aug 20, 2015 27.66 28.00 27.39 27.48 462,873 -0.55(-1.96%)
Aug 19, 2015 28.02 28.36 27.64 28.03 491,628 -0.08(-0.29%)
Aug 18, 2015 28.05 28.21 27.90 28.11 335,359 -0.02(-0.07%)
Aug 17, 2015 27.82 28.13 27.50 28.13 431,678 +0.19(+0.69%)
Aug 14, 2015 27.65 27.98 27.58 27.94 385,886 +0.24(+0.86%)
Aug 13, 2015 27.82 27.93 27.55 27.70 500,571 -0.11(-0.40%)
Aug 12, 2015 27.65 27.91 27.12 27.81 733,817 -0.07(-0.27%)
Aug 11, 2015 27.74 28.17 27.59 27.89 680,967 -0.09(-0.31%)
Aug 10, 2015 27.92 28.37 27.72 27.97 732,242 +0.21(+0.74%)
Aug 07, 2015 26.97 27.82 26.79 27.77 837,109 +0.76(+2.82%)
Aug 06, 2015 27.49 27.49 26.67 27.00 1,046,863 -0.49(-1.77%)
Aug 05, 2015 25.97 27.85 25.72 27.49 1,528,624 +2.22(+8.80%)
Aug 04, 2015 25.56 25.76 25.21 25.27 517,639 -0.34(-1.34%)
Aug 03, 2015 25.56 25.74 25.24 25.61 527,945 +0.12(+0.49%)
Jul 31, 2015 25.30 25.54 25.03 25.49 661,546 +0.19(+0.77%)
Jul 30, 2015 25.23 25.36 24.37 25.29 1,112,058 +0.06(+0.22%)
Jul 29, 2015 24.03 27.95 23.93 25.24 2,075,925 +1.19(+4.96%)
Jul 28, 2015 23.86 24.13 23.61 24.04 420,771 +0.27(+1.16%)
Jul 27, 2015 23.98 23.98 23.71 23.77 293,778 -0.39(-1.63%)
Jul 24, 2015 24.92 24.92 24.06 24.16 372,204 -0.77(-3.11%)
Jul 23, 2015 25.02 25.11 24.84 24.94 445,128 -0.07(-0.27%)
Jul 22, 2015 24.99 25.22 24.91 25.01 409,937 -0.14(-0.57%)
Jul 21, 2015 25.06 25.26 24.88 25.15 538,350 +0.05(+0.20%)
Jul 20, 2015 25.13 25.17 25.05 25.10 280,328 -0.04(-0.17%)
Jul 17, 2015 25.29 25.30 25.02 25.14 491,843 -0.14(-0.54%)
Jul 16, 2015 25.34 25.40 24.98 25.28 584,226 +0.09(+0.35%)
Jul 15, 2015 25.12 25.33 25.02 25.19 316,950 +0.03(+0.10%)
Jul 14, 2015 25.06 25.23 24.97 25.17 315,752 +0.09(+0.35%)
Jul 13, 2015 25.08 25.26 24.98 25.08 255,177 +0.20(+0.80%)
Jul 10, 2015 24.86 24.96 24.66 24.88 401,476 +0.37(+1.49%)
Jul 09, 2015 24.90 24.91 24.51 24.52 430,742 -0.02(-0.08%)
Jul 08, 2015 24.74 25.02 24.32 24.53 494,387 -0.50(-1.98%)
Jul 07, 2015 25.00 25.07 24.55 25.03 668,925 +0.04(+0.17%)
Jul 06, 2015 24.79 25.03 24.75 24.99 673,372 -0.06(-0.22%)
Jul 02, 2015 25.31 25.04 25.04 25.04 905,438 -0.25(-1.00%)
Jul 01, 2015 25.23 25.47 25.12 25.30 634,413 +0.28(+1.11%)
Jun 30, 2015 25.31 25.41 24.92 25.02 771,234 -0.04(-0.15%)
Jun 29, 2015 25.43 25.64 25.04 25.05 727,832 -0.66(-2.58%)
Jun 26, 2015 25.81 25.87 25.64 25.72 977,302 -0.09(-0.36%)
Jun 25, 2015 25.83 25.98 25.74 25.81 582,117 -0.02(-0.07%)
Jun 24, 2015 26.10 26.15 25.79 25.83 665,756 -0.29(-1.09%)
Jun 23, 2015 26.24 26.41 25.98 26.11 817,665 -0.19(-0.73%)
Jun 22, 2015 26.34 26.55 26.18 26.31 333,219 +0.16(+0.59%)
Jun 19, 2015 26.37 26.50 26.14 26.15 751,020 -0.18(-0.68%)
Jun 18, 2015 26.18 26.42 26.16 26.33 640,219 +0.24(+0.90%)
Jun 17, 2015 26.21 26.25 25.95 26.10 521,939 -0.04(-0.17%)
Jun 16, 2015 25.79 26.25 25.79 26.14 447,594 +0.23(+0.88%)
Jun 15, 2015 25.98 26.02 25.77 25.91 693,095 -0.32(-1.23%)
Jun 12, 2015 26.44 26.44 26.11 26.23 565,147 -0.29(-1.08%)
Jun 11, 2015 26.37 26.61 26.36 26.52 481,512 +0.16(+0.59%)
Jun 10, 2015 26.10 26.44 25.87 26.36 569,307 +0.35(+1.33%)
Jun 09, 2015 26.14 26.16 25.84 26.02 584,960 -0.17(-0.66%)
Jun 08, 2015 26.38 26.38 26.05 26.19 634,532 -0.20(-0.77%)
Jun 05, 2015 26.24 26.24 26.09 26.39 825,985 -0.07(-0.28%)
Jun 04, 2015 26.60 26.82 26.39 26.47 649,913 -0.30(-1.13%)
Jun 03, 2015 26.53 26.83 26.39 26.77 736,469 +0.33(+1.24%)
Jun 02, 2015 26.32 26.63 26.09 26.44 374,311 -0.06(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.